Amundi Nasdaq-100 Daily (2x) Lev UCITS ETF Acc (LQQ)

LQQ
🏛️ フランス →
1,395.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 392.15 394.95 383.45 388.55 0.0M
2022-12-29 382.60 397.00 382.10 396.95 0.0M
2022-12-28 392.50 394.00 382.20 382.90 0.0M
2022-12-27 406.40 408.95 388.70 392.80 0.0M
2022-12-23 400.45 405.95 388.80 398.40 0.0M
2022-12-22 421.50 423.65 396.45 397.65 0.0M
2022-12-21 412.90 423.80 410.50 422.90 0.0M
2022-12-20 402.55 413.45 401.20 405.65 0.0M
2022-12-19 423.15 426.80 412.15 412.15 0.0M
2022-12-16 427.75 431.20 419.00 422.35 0.0M
2022-12-15 452.80 453.75 429.20 431.75 0.0M
2022-12-14 468.95 474.35 464.50 473.40 0.0M
2022-12-13 462.35 495.00 461.15 480.00 0.0M
2022-12-12 450.70 453.50 448.00 451.05 0.0M
2022-12-09 458.85 462.95 448.40 460.40 0.0M
2022-12-08 448.50 457.20 444.45 455.10 0.0M
2022-12-07 454.40 454.50 440.60 445.40 0.0M
2022-12-06 471.05 474.30 453.55 456.80 0.0M
2022-12-05 481.90 484.10 474.60 475.80 0.0M
2022-12-02 488.35 491.25 470.85 482.10 0.0M
2022-12-01 494.45 497.90 483.40 490.40 0.0M
2022-11-30 457.75 460.65 455.00 460.65 0.0M
2022-11-29 466.50 468.80 451.95 454.15 0.0M
2022-11-28 467.85 472.00 461.05 467.25 0.0M
2022-11-25 483.75 483.75 474.95 474.95 0.0M
2022-11-24 482.50 486.95 482.00 484.65 0.0M
2022-11-23 474.70 484.40 474.35 482.00 0.0M
2022-11-22 463.40 469.25 460.40 468.60 0.0M
2022-11-21 470.05 474.50 464.50 466.50 0.0M
2022-11-18 469.40 480.50 465.10 469.55 0.0M
2022-11-17 477.05 478.15 458.00 467.00 0.0M
2022-11-16 487.75 488.55 468.35 473.75 0.0M
2022-11-15 479.75 499.00 478.25 496.15 0.0M
2022-11-14 478.85 481.60 473.15 478.40 0.0M
2022-11-11 479.25 480.50 463.95 468.45 0.0M
2022-11-10 421.95 461.35 420.00 461.35 0.0M
2022-11-09 440.20 441.05 427.30 428.90 0.0M
2022-11-08 430.70 446.00 429.80 446.00 0.0M
2022-11-07 422.95 431.70 422.60 428.55 0.0M
2022-11-04 424.65 435.65 413.00 419.55 0.0M
2022-11-03 440.10 440.30 421.55 428.35 0.0M
2022-11-02 468.30 470.00 455.65 456.25 0.0M
2022-11-01 481.40 486.00 465.70 467.60 0.0M
2022-10-31 479.20 480.80 469.00 475.15 0.0M
2022-10-28 444.65 476.50 441.50 472.45 0.0M
2022-10-27 467.50 470.00 454.95 462.90 0.0M
2022-10-26 475.15 487.35 469.40 487.35 0.0M
2022-10-25 480.50 491.15 476.40 491.15 0.0M
2022-10-24 471.50 477.85 458.00 470.10 0.0M
2022-10-21 448.15 461.15 442.80 455.25 0.0M
2022-10-20 450.90 468.50 447.55 465.95 0.0M
2022-10-19 461.90 466.75 453.55 459.45 0.0M
2022-10-18 464.55 474.00 452.00 453.00 0.0M
2022-10-17 437.25 454.15 432.75 450.50 0.0M
2022-10-14 455.95 466.65 435.85 437.95 0.0M
2022-10-13 434.95 449.80 409.70 440.60 0.0M
2022-10-12 442.30 446.00 433.15 438.30 0.0M
2022-10-11 440.25 447.00 432.65 442.70 0.0M
2022-10-10 453.05 459.80 443.40 447.90 0.0M
2022-10-07 488.95 490.50 462.00 462.65 0.0M
2022-10-06 494.95 504.00 485.70 497.00 0.0M
2022-10-05 484.75 487.60 473.60 478.50 0.0M
2022-10-04 479.70 492.45 478.10 490.70 0.0M
2022-10-03 448.05 464.80 442.40 462.70 0.0M
2022-09-30 470.65 475.30 461.00 474.00 0.0M
2022-09-29 489.10 490.50 462.90 466.45 0.0M
2022-09-28 480.00 493.25 470.45 490.55 0.0M
2022-09-27 492.75 502.30 488.00 488.65 0.0M
2022-09-26 479.80 497.20 476.90 487.75 0.0M
2022-09-23 490.30 493.00 478.40 483.60 0.0M
2022-09-22 498.10 509.20 488.75 491.55 0.0M
2022-09-21 517.00 526.00 515.10 525.50 0.0M
2022-09-20 524.40 527.40 513.10 519.20 0.0M
2022-09-19 509.30 519.20 506.00 511.90 0.0M
2022-09-16 512.90 515.30 504.00 504.90 0.0M
2022-09-15 544.10 545.00 521.00 527.10 0.0M
2022-09-14 538.20 543.60 529.10 538.90 0.0M
2022-09-13 594.30 601.00 548.40 548.60 0.0M
2022-09-12 578.60 591.40 576.40 589.90 0.0M
2022-09-09 561.50 579.10 561.40 579.00 0.0M
2022-09-08 557.40 566.00 544.00 565.10 0.0M
2022-09-07 535.70 546.40 533.80 544.80 0.0M
2022-09-06 549.70 554.40 530.80 544.50 0.0M
2022-09-05 547.40 549.10 540.70 547.00 0.0M
2022-09-02 556.60 571.80 552.80 565.50 0.0M
2022-09-01 544.10 550.60 528.00 539.70 0.0M
2022-08-31 568.60 575.90 554.90 556.80 0.0M
2022-08-30 580.20 588.90 555.10 561.60 0.0M
2022-08-29 574.40 585.00 571.60 576.40 0.0M
2022-08-26 638.70 642.00 602.80 608.00 0.0M
2022-08-25 629.90 635.90 622.00 629.20 0.0M
2022-08-24 615.70 624.80 610.00 622.60 0.0M
2022-08-23 617.20 625.10 613.20 616.00 0.0M
2022-08-22 640.40 642.00 622.00 624.50 0.0M
2022-08-19 661.70 664.50 645.30 646.80 0.0M
2022-08-18 656.70 671.40 655.30 671.40 0.0M
2022-08-17 676.70 676.70 655.30 657.50 0.0M
2022-08-16 677.50 683.20 663.70 676.90 0.0M
2022-08-15 662.20 674.00 657.90 671.30 0.0M
2022-08-12 639.00 655.70 637.50 655.60 0.0M
2022-08-11 649.40 658.90 641.40 645.80 0.0M
2022-08-10 612.20 641.80 611.50 637.90 0.0M
2022-08-09 633.10 634.00 608.70 616.30 0.0M
2022-08-08 643.00 653.00 637.00 640.40 0.0M
2022-08-05 645.00 646.30 625.80 628.50 0.0M
2022-08-04 638.60 648.70 632.00 634.70 0.0M
2022-08-03 607.70 635.80 605.60 635.10 0.0M
2022-08-02 602.00 613.80 594.30 609.20 0.0M
2022-08-01 606.10 619.00 598.40 614.00 0.0M
2022-07-29 603.00 609.00 594.10 596.00 0.0M
2022-07-28 572.90 585.00 565.50 583.50 0.0M
2022-07-27 551.30 567.40 549.10 565.30 0.0M
2022-07-26 551.40 556.10 540.60 541.50 0.0M
2022-07-25 562.10 567.00 548.00 557.30 0.0M
2022-07-22 573.40 584.40 564.50 564.50 0.0M
2022-07-21 564.30 573.30 559.60 573.30 0.0M
2022-07-20 549.40 567.40 546.20 567.40 0.0M
2022-07-19 523.20 539.70 515.00 539.70 0.0M
2022-07-18 538.70 544.90 533.50 540.60 0.0M
2022-07-15 516.40 530.50 509.90 528.50 0.0M
2022-07-14 509.50 509.50 495.00 502.90 0.0M
2022-07-13 518.60 525.00 489.15 508.50 0.0M
2022-07-12 518.40 535.00 514.50 524.60 0.0M
2022-07-11 531.70 538.90 519.80 524.50 0.0M
2022-07-08 535.10 545.20 525.40 545.20 0.0M
2022-07-07 519.00 533.70 515.90 531.00 0.0M
2022-07-06 506.30 516.00 502.60 507.10 0.0M
2022-07-05 486.10 490.30 470.30 482.25 0.0M
2022-07-04 476.75 478.40 474.00 477.25 0.0M
2022-07-01 465.45 478.25 464.95 473.75 0.0M
2022-06-30 473.00 479.95 461.00 476.45 0.0M
2022-06-29 480.85 489.75 476.25 486.65 0.0M
2022-06-28 517.10 524.60 498.60 499.30 0.0M
2022-06-27 529.90 529.90 509.40 515.30 0.0M
2022-06-24 495.55 515.30 494.50 508.00 0.0M
2022-06-23 470.10 488.00 468.30 485.75 0.0M
2022-06-22 462.05 487.05 456.05 482.75 0.0M
2022-06-21 465.20 482.45 463.55 479.60 0.0M
2022-06-20 459.45 461.65 456.00 461.40 0.0M
2022-06-17 447.90 459.05 442.80 453.75 0.0M
2022-06-16 474.70 475.60 441.60 446.75 0.0M
2022-06-15 465.60 481.60 463.50 476.50 0.0M
2022-06-14 475.75 476.90 457.90 463.95 0.0M
2022-06-13 486.15 486.55 463.25 469.25 0.0M
2022-06-10 539.20 542.70 503.00 503.70 0.0M
2022-06-09 561.70 570.90 554.00 560.40 0.0M
2022-06-08 567.60 575.20 562.50 573.60 0.0M
2022-06-07 554.20 570.60 546.90 562.50 0.0M
2022-06-06 565.50 580.60 564.80 567.00 0.0M
2022-06-03 582.80 583.70 552.20 556.40 0.0M
2022-06-02 562.40 569.30 549.00 567.20 0.0M
2022-06-01 567.40 582.10 558.20 561.00 0.0M
2022-05-31 569.30 574.10 553.50 561.30 0.0M
2022-05-30 582.50 584.80 571.40 577.80 0.0M
2022-05-27 532.40 560.70 529.00 560.60 0.0M
2022-05-26 503.50 530.10 501.80 526.60 0.0M
2022-05-25 500.40 506.00 486.80 499.10 0.0M
2022-05-24 493.75 500.80 474.45 480.70 0.0M
2022-05-23 516.20 517.20 496.60 512.50 0.0M
2022-05-20 516.80 526.00 498.00 500.10 0.0M
2022-05-19 513.20 517.70 498.00 516.30 0.0M
2022-05-18 567.40 568.00 535.20 536.60 0.0M
2022-05-17 556.60 572.80 550.70 564.10 0.0M
2022-05-16 554.80 563.60 546.10 551.30 0.0M
2022-05-13 537.20 559.90 535.60 558.30 0.0M
2022-05-12 514.60 540.00 503.10 527.40 0.0M
2022-05-11 559.70 571.40 533.00 550.70 0.0M
2022-05-10 556.20 570.80 538.40 541.60 0.0M
2022-05-09 580.00 582.50 548.50 548.60 0.0M
2022-05-06 601.60 605.40 569.00 594.50 0.0M
2022-05-05 659.30 659.30 605.80 610.10 0.0M
2022-05-04 631.00 632.80 606.60 606.60 0.0M
2022-05-03 625.20 631.10 615.00 630.30 0.0M
2022-05-02 614.40 622.30 596.00 609.50 0.0M
2022-04-29 653.30 660.00 633.60 639.00 0.0M
2022-04-28 643.80 654.70 628.00 638.20 0.0M
2022-04-27 623.40 642.50 614.50 633.70 0.0M
2022-04-26 660.40 662.20 624.00 628.70 0.0M
2022-04-25 634.90 649.90 627.60 641.80 0.0M
2022-04-22 678.70 680.30 662.50 664.00 0.0M
2022-04-21 706.40 725.10 705.10 706.70 0.0M
2022-04-20 712.10 731.90 703.00 704.50 0.0M
2022-04-19 701.70 721.00 687.90 720.90 0.0M
2022-04-14 724.30 726.80 708.00 711.30 0.0M
2022-04-13 707.90 717.80 695.80 717.80 0.0M
2022-04-12 698.00 726.70 693.50 720.10 0.0M
2022-04-11 726.10 729.60 703.00 708.30 0.0M
2022-04-08 762.80 766.90 735.60 744.60 0.0M
2022-04-07 751.90 759.80 738.30 738.30 0.0M
2022-04-06 784.90 787.00 744.30 745.60 0.0M
2022-04-05 814.50 818.80 791.50 796.40 0.0M
2022-04-04 781.70 808.10 776.40 807.20 0.0M
2022-04-01 785.10 788.60 773.50 775.00 0.0M
2022-03-31 799.70 804.60 787.50 794.00 0.0M
2022-03-30 809.90 810.30 796.00 800.90 0.0M
2022-03-29 798.20 810.50 794.60 804.60 0.0M
2022-03-28 771.40 790.10 767.00 777.50 0.0M
2022-03-25 771.60 780.00 753.30 762.40 0.0M
2022-03-24 751.20 762.00 741.20 755.90 0.0M
2022-03-23 760.00 764.00 744.00 759.20 0.0M
2022-03-22 736.70 763.60 731.50 755.10 0.0M
2022-03-21 728.30 738.00 717.00 727.60 0.0M
2022-03-18 695.10 721.10 691.10 720.80 0.0M
2022-03-17 688.60 693.00 674.30 686.20 0.0M
2022-03-16 661.30 681.10 659.60 675.90 0.0M
2022-03-15 602.80 640.80 595.70 637.40 0.0M
2022-03-14 641.40 643.20 615.00 616.90 0.0M
2022-03-11 657.70 682.00 646.10 646.10 0.0M
2022-03-10 664.60 666.00 639.30 640.50 0.0M
2022-03-09 642.50 663.50 640.00 657.70 0.0M
2022-03-08 631.50 648.40 621.50 623.20 0.0M
2022-03-07 667.50 691.20 663.50 666.90 0.0M
2022-03-04 696.00 705.10 679.70 683.00 0.0M
2022-03-03 716.20 734.30 701.70 707.20 0.0M
2022-03-02 692.70 713.80 689.40 713.80 0.0M
2022-03-01 715.40 719.00 697.50 701.90 0.0M
2022-02-28 691.40 714.40 682.50 714.40 0.0M
2022-02-25 667.00 699.00 666.50 697.60 0.0M
2022-02-24 604.50 650.30 598.00 644.00 0.0M
2022-02-23 678.80 688.20 656.60 659.80 0.0M
2022-02-22 653.20 692.00 651.10 672.10 0.0M
2022-02-21 688.60 690.20 660.50 661.40 0.0M
2022-02-18 704.10 708.70 681.90 684.70 0.0M
2022-02-17 736.50 737.80 714.00 719.20 0.0M
2022-02-16 736.80 746.00 719.10 723.90 0.0M
2022-02-15 714.60 739.60 713.20 734.90 0.0M
2022-02-14 705.30 722.40 688.00 719.00 0.0M
2022-02-11 743.20 756.40 735.70 735.70 0.0M
2022-02-10 782.00 783.80 753.10 761.50 0.0M
2022-02-09 758.60 776.40 757.00 773.00 0.0M
2022-02-08 737.40 748.30 727.40 748.20 0.0M
2022-02-07 750.80 758.70 740.10 742.20 0.0M
2022-02-04 754.10 755.10 715.40 735.30 0.0M
2022-02-03 775.30 775.90 750.50 751.20 0.0M
2022-02-02 809.00 818.10 789.20 789.40 0.0M
2022-02-01 784.40 790.00 766.90 785.20 0.0M
2022-01-31 742.70 770.60 739.00 769.30 0.0M
2022-01-28 713.00 724.20 683.80 719.20 0.0M
2022-01-27 696.80 740.20 694.30 731.20 0.0M
2022-01-26 715.60 741.40 715.60 736.00 0.0M
2022-01-25 711.20 728.20 695.90 699.80 0.0M
2022-01-24 742.10 746.40 687.00 687.60 0.0M
2022-01-21 766.20 775.80 741.20 769.90 0.0M
2022-01-20 803.00 826.00 795.00 822.20 0.0M
2022-01-19 804.40 830.00 801.90 803.70 0.0M
2022-01-18 834.00 837.20 816.70 820.10 0.0M
2022-01-17 845.30 854.00 842.40 849.30 0.0M
2022-01-14 834.90 849.00 816.80 839.20 0.0M
2022-01-13 876.60 888.60 862.00 870.70 0.0M
2022-01-12 884.80 896.70 872.40 883.00 0.0M
2022-01-11 857.90 872.00 846.30 870.20 0.0M
2022-01-10 862.30 863.70 809.40 825.50 0.0M
2022-01-07 874.20 884.50 848.00 857.60 0.0M
2022-01-06 875.20 893.10 859.30 881.40 0.0M
2022-01-05 930.00 933.50 915.00 920.10 0.0M
2022-01-04 967.10 972.00 924.00 931.10 0.0M
2022-01-03 948.20 958.60 938.30 953.90 0.0M